Identifier on Kucoin: ZKWASM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
0.0519 USDT |
156,343.9000 |
0.0513 USDT |
0.0468 USDT |
0.0559 USDT |
0.0483 USDT |
| 2025-10-30 |
0.0540 USDT |
690,795.8000 |
0.0512 USDT |
0.0476 USDT |
0.0662 USDT |
0.0499 USDT |
| 2025-10-29 |
0.0436 USDT |
257,181.0000 |
0.0416 USDT |
0.0407 USDT |
0.0485 USDT |
0.0480 USDT |
| 2025-10-28 |
0.0402 USDT |
298,599.3000 |
0.0364 USDT |
0.0357 USDT |
0.0437 USDT |
0.0417 USDT |
| 2025-10-27 |
0.0359 USDT |
52,343.1000 |
0.0347 USDT |
0.0347 USDT |
0.0380 USDT |
0.0356 USDT |
| 2025-10-26 |
0.0347 USDT |
78,583.6000 |
0.0340 USDT |
0.0334 USDT |
0.0375 USDT |
0.0338 USDT |
| 2025-10-25 |
0.0355 USDT |
29,665.1000 |
0.0354 USDT |
0.0332 USDT |
0.0380 USDT |
0.0340 USDT |
| 2025-10-24 |
0.0365 USDT |
61,450.9000 |
0.0371 USDT |
0.0354 USDT |
0.0391 USDT |
0.0357 USDT |
| 2025-10-23 |
0.0372 USDT |
25,350.0000 |
0.0367 USDT |
0.0364 USDT |
0.0384 USDT |
0.0367 USDT |
| 2025-10-22 |
0.0372 USDT |
78,065.7000 |
0.0368 USDT |
0.0362 USDT |
0.0387 USDT |
0.0365 USDT |
| 2025-10-21 |
0.0382 USDT |
52,484.9000 |
0.0393 USDT |
0.0373 USDT |
0.0393 USDT |
0.0382 USDT |
| 2025-10-20 |
0.0393 USDT |
107,803.0000 |
0.0379 USDT |
0.0379 USDT |
0.0404 USDT |
0.0384 USDT |
| 2025-10-19 |
0.0381 USDT |
60,388.7000 |
0.0383 USDT |
0.0362 USDT |
0.0401 USDT |
0.0386 USDT |
| 2025-10-18 |
0.0389 USDT |
117,356.9000 |
0.0376 USDT |
0.0372 USDT |
0.0405 USDT |
0.0380 USDT |
| 2025-10-17 |
0.0379 USDT |
84,500.3000 |
0.0417 USDT |
0.0358 USDT |
0.0417 USDT |
0.0382 USDT |
| 2025-10-16 |
0.0425 USDT |
99,068.1000 |
0.0406 USDT |
0.0397 USDT |
0.0455 USDT |
0.0416 USDT |
| 2025-10-15 |
0.0420 USDT |
70,081.0000 |
0.0398 USDT |
0.0392 USDT |
0.0446 USDT |
0.0392 USDT |
| 2025-10-14 |
0.0405 USDT |
16,155.0000 |
0.0351 USDT |
0.0351 USDT |
0.0451 USDT |
0.0363 USDT |
| 2025-10-13 |
0.0455 USDT |
34,797.6000 |
0.0430 USDT |
0.0378 USDT |
0.0556 USDT |
0.0427 USDT |
| 2025-10-12 |
0.0396 USDT |
56,736.2000 |
0.0392 USDT |
0.0377 USDT |
0.0452 USDT |
0.0452 USDT |
| 2025-10-11 |
0.0415 USDT |
12,135.0000 |
0.0434 USDT |
0.0376 USDT |
0.0434 USDT |
0.0400 USDT |
| 2025-10-10 |
0.0476 USDT |
14,508.2000 |
0.0463 USDT |
0.0463 USDT |
0.0481 USDT |
0.0471 USDT |
| 2025-10-09 |
0.0516 USDT |
36,328.2000 |
0.0553 USDT |
0.0476 USDT |
0.0553 USDT |
0.0476 USDT |
| 2025-10-08 |
0.0560 USDT |
43,238.7000 |
0.0591 USDT |
0.0538 USDT |
0.0595 USDT |
0.0544 USDT |
| 2025-10-07 |
0.0671 USDT |
51,849.5000 |
0.0696 USDT |
0.0630 USDT |
0.0703 USDT |
0.0630 USDT |
| 2025-10-06 |
0.0685 USDT |
196,432.1000 |
0.0668 USDT |
0.0663 USDT |
0.0701 USDT |
0.0689 USDT |
| 2025-10-05 |
0.0667 USDT |
17,237.5000 |
0.0659 USDT |
0.0659 USDT |
0.0674 USDT |
0.0674 USDT |
| 2025-10-04 |
0.0660 USDT |
10,493.8000 |
0.0666 USDT |
0.0650 USDT |
0.0675 USDT |
0.0655 USDT |
| 2025-10-03 |
0.0648 USDT |
8,709.3000 |
0.0667 USDT |
0.0631 USDT |
0.0667 USDT |
0.0644 USDT |
| 2025-10-02 |
0.0632 USDT |
4,894.3000 |
0.0647 USDT |
0.0623 USDT |
0.0663 USDT |
0.0662 USDT |
| 2025-10-01 |
0.0669 USDT |
52,323.4000 |
0.0675 USDT |
0.0636 USDT |
0.0697 USDT |
0.0641 USDT |
| 2025-09-30 |
0.0677 USDT |
21,053.3000 |
0.0684 USDT |
0.0655 USDT |
0.0686 USDT |
0.0655 USDT |
| 2025-09-29 |
0.0651 USDT |
28,388.9000 |
0.0631 USDT |
0.0628 USDT |
0.0679 USDT |
0.0679 USDT |
| 2025-09-28 |
0.0671 USDT |
330,302.1000 |
0.0645 USDT |
0.0621 USDT |
0.0724 USDT |
0.0623 USDT |
| 2025-09-27 |
0.0642 USDT |
265,404.8000 |
0.0521 USDT |
0.0499 USDT |
0.0733 USDT |
0.0641 USDT |
| 2025-09-26 |
0.0501 USDT |
4,256.3000 |
0.0502 USDT |
0.0494 USDT |
0.0505 USDT |
0.0496 USDT |
| 2025-09-25 |
0.0543 USDT |
15,156.5000 |
0.0561 USDT |
0.0536 USDT |
0.0561 USDT |
0.0536 USDT |
| 2025-09-24 |
0.0546 USDT |
63,571.7000 |
0.0505 USDT |
0.0486 USDT |
0.0595 USDT |
0.0550 USDT |
| 2025-09-23 |
0.0513 USDT |
35,574.0000 |
0.0520 USDT |
0.0502 USDT |
0.0522 USDT |
0.0513 USDT |
| 2025-09-22 |
0.0565 USDT |
67,968.4000 |
0.0599 USDT |
0.0538 USDT |
0.0599 USDT |
0.0538 USDT |
| 2025-09-21 |
0.0619 USDT |
60,747.7000 |
0.0592 USDT |
0.0592 USDT |
0.0634 USDT |
0.0600 USDT |
| 2025-09-20 |
0.0590 USDT |
51,516.6000 |
0.0600 USDT |
0.0572 USDT |
0.0603 USDT |
0.0586 USDT |
| 2025-09-19 |
0.0614 USDT |
67,227.7000 |
0.0634 USDT |
0.0602 USDT |
0.0634 USDT |
0.0614 USDT |
| 2025-09-18 |
0.0648 USDT |
16,894.6000 |
0.0640 USDT |
0.0635 USDT |
0.0657 USDT |
0.0656 USDT |
| 2025-09-17 |
0.0624 USDT |
11,947.5000 |
0.0645 USDT |
0.0613 USDT |
0.0645 USDT |
0.0614 USDT |
| 2025-09-16 |
0.0656 USDT |
46,875.7000 |
0.0654 USDT |
0.0633 USDT |
0.0676 USDT |
0.0655 USDT |
| 2025-09-15 |
0.0658 USDT |
351,863.1000 |
0.0702 USDT |
0.0604 USDT |
0.0715 USDT |
0.0695 USDT |
| 2025-09-14 |
0.0693 USDT |
165,194.2000 |
0.0641 USDT |
0.0631 USDT |
0.0739 USDT |
0.0702 USDT |
| 2025-09-13 |
0.0618 USDT |
94,240.2000 |
0.0593 USDT |
0.0585 USDT |
0.0659 USDT |
0.0659 USDT |
| 2025-09-12 |
0.0596 USDT |
72,202.9000 |
0.0586 USDT |
0.0575 USDT |
0.0629 USDT |
0.0603 USDT |